Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.36 as of 11/14/2025 8:54:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 21.00 | 12.40 | 14.50 | 13.45 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 24.00 | 9.50 | 10.80 | 10.15 | % | 0.42 | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 25.00 | 8.90 | 10.30 | 9.60 | % | 0.38 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 26.00 | 7.60 | 9.60 | 8.60 | % | 0.33 | 0 | 0 | 0.95 | 0.94 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 27.00 | 6.60 | 8.70 | 7.65 | % | 0.28 | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 28.00 | 6.10 | 7.70 | 6.90 | % | 0.25 | 0 | 0 | 0.81 | 0.89 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 29.00 | 4.80 | 6.80 | 5.80 | % | 0.20 | 0 | 0 | 0.76 | 0.85 | 0.04 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 30.00 | 3.90 | 6.10 | 5.00 | % | 0.17 | 0 | 0 | 0.75 | 0.82 | 0.05 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 31.00 | 3.40 | 5.30 | 4.35 | % | 0.14 | 0 | 0 | 0.40 | 0.77 | 0.06 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 32.00 | 2.40 | 4.20 | 3.30 | % | 0.10 | 0 | 0 | 0.61 | 0.72 | 0.07 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 33.00 | 1.80 | 3.90 | 2.85 | % | 0.09 | 0 | 0 | 0.40 | 0.65 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 34.00 | 1.85 | 2.35 | 2.10 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 35.00 | 1.65 | 1.85 | 1.75 | 1.72 | % | 0.05 | 3 | 0 | 0.39 | 0.49 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 36.00 | 1.20 | 1.45 | 1.33 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 37.00 | 0.70 | 1.15 | 0.93 | 0.80 | % | 0.03 | 1 | 0 | 0.37 | 0.34 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 38.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.07 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 39.00 | 0.50 | 0.70 | 0.60 | 0.51 | % | 0.02 | 4 | 0 | 0.40 | 0.23 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 40.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.05 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 41.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.04 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 42.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 43.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 44.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 26.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 27.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 28.00 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 0.50 | -0.11 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 29.00 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.04 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 30.00 | 0.40 | 0.85 | 0.63 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.05 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 31.00 | 0.10 | 1.55 | 0.83 | % | 0.03 | 0 | 0 | 0.41 | -0.23 | 0.06 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 32.00 | 0.75 | 1.10 | 0.93 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.07 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 33.00 | 0.55 | 2.15 | 1.35 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 34.00 | 1.55 | 1.90 | 1.73 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 35.00 | 2.10 | 2.40 | 2.25 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 36.00 | 2.80 | 4.00 | 3.40 | % | 0.09 | 0 | 0 | 0.50 | -0.59 | 0.08 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 37.00 | 3.40 | 4.70 | 4.05 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.07 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 38.00 | 4.20 | 4.50 | 4.35 | % | 0.11 | 0 | 0 | 0.41 | -0.73 | 0.07 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 39.00 | 4.80 | 5.60 | 5.20 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.06 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 40.00 | 5.80 | 6.90 | 6.35 | % | 0.16 | 0 | 0 | 0.49 | -0.81 | 0.05 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 41.00 | 5.90 | 7.80 | 6.85 | % | 0.17 | 0 | 0 | 0.65 | -0.84 | 0.04 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 42.00 | 7.40 | 8.20 | 7.80 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 43.00 | 8.40 | 9.70 | 9.05 | % | 0.21 | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 44.00 | 8.70 | 10.80 | 9.75 | % | 0.22 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 45.00 | 9.70 | 11.70 | 10.70 | % | 0.24 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:50 PM EST |